Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.410 | 3.410 | 3.250 | 3.275 | 10,429 | -0.15(-4.24%) |
Mar 30, 2022 | 3.250 | 3.420 | 3.250 | 3.420 | 2,870 | +0.12(+3.64%) |
Mar 29, 2022 | 3.400 | 3.400 | 3.300 | 3.300 | 9,979 | -0.00(-0.02%) |
Mar 28, 2022 | 3.350 | 3.380 | 3.300 | 3.300 | 6,204 | -0.05(-1.48%) |
Mar 25, 2022 | 3.383 | 3.383 | 3.340 | 3.350 | 3,123 | +0.02(+0.60%) |
Mar 24, 2022 | 3.350 | 3.420 | 3.330 | 3.330 | 2,960 | -0.06(-1.77%) |
Mar 23, 2022 | 3.730 | 3.730 | 3.330 | 3.390 | 8,373 | -0.08(-2.31%) |
Mar 22, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 320 | +0.02(+0.58%) |
Mar 21, 2022 | 3.513 | 3.513 | 3.450 | 3.450 | 2,777 | -0.17(-4.70%) |
Mar 18, 2022 | 3.640 | 3.640 | 3.460 | 3.620 | 1,919 | +0.15(+4.32%) |
Mar 17, 2022 | 3.460 | 3.520 | 3.320 | 3.470 | 1,729 | +0.15(+4.52%) |
Mar 16, 2022 | 3.300 | 3.480 | 3.300 | 3.320 | 10,752 | +0.04(+1.22%) |
Mar 15, 2022 | 3.370 | 3.370 | 3.280 | 3.280 | 6,144 | +0.00(+0.00%) |
Mar 14, 2022 | 3.260 | 3.380 | 3.260 | 3.280 | 10,147 | -0.19(-5.48%) |
Mar 11, 2022 | 3.710 | 3.710 | 3.250 | 3.470 | 22,787 | -0.25(-6.72%) |
Mar 10, 2022 | 3.470 | 3.720 | 3.470 | 3.720 | 820 | +0.08(+2.20%) |
Mar 09, 2022 | 3.710 | 3.720 | 3.500 | 3.640 | 14,810 | +0.10(+2.82%) |
Mar 08, 2022 | 3.526 | 3.728 | 3.440 | 3.540 | 10,515 | -0.04(-1.12%) |
Mar 07, 2022 | 3.830 | 3.840 | 3.580 | 3.580 | 10,225 | -0.25(-6.53%) |
Mar 04, 2022 | 3.520 | 3.850 | 3.440 | 3.830 | 36,899 | +0.30(+8.50%) |
Mar 03, 2022 | 3.470 | 3.540 | 3.470 | 3.530 | 2,360 | +0.11(+3.36%) |
Mar 02, 2022 | 3.400 | 3.450 | 3.390 | 3.415 | 2,969 | +0.10(+2.87%) |
Mar 01, 2022 | 3.410 | 3.430 | 3.320 | 3.320 | 6,133 | -0.11(-3.21%) |
Feb 28, 2022 | 3.370 | 3.450 | 3.260 | 3.430 | 13,409 | +0.06(+1.78%) |
Feb 25, 2022 | 3.240 | 3.370 | 3.230 | 3.370 | 702 | +0.14(+4.33%) |
Feb 24, 2022 | 3.170 | 3.360 | 3.170 | 3.230 | 8,402 | -0.10(-3.00%) |
Feb 23, 2022 | 3.240 | 3.330 | 3.180 | 3.330 | 8,051 | +0.12(+3.74%) |
Feb 22, 2022 | 3.200 | 3.340 | 3.200 | 3.210 | 1,469 | +0.01(+0.31%) |
Feb 18, 2022 | 3.200 | 0 | -0.17(-5.04%) | |||
Feb 17, 2022 | 3.220 | 3.370 | 3.150 | 3.370 | 8,247 | +0.12(+3.69%) |
Feb 16, 2022 | 3.240 | 3.390 | 3.220 | 3.250 | 2,984 | +0.01(+0.31%) |
Feb 15, 2022 | 3.240 | 3.340 | 3.240 | 3.240 | 2,183 | +0.00(+0.00%) |
Feb 14, 2022 | 3.470 | 3.470 | 2.990 | 3.240 | 24,211 | -0.15(-4.57%) |
Feb 11, 2022 | 3.350 | 3.395 | 3.350 | 3.395 | 1,219 | -0.04(-1.31%) |
Feb 10, 2022 | 3.330 | 3.440 | 3.330 | 3.440 | 599 | +0.00(+0.00%) |
Feb 09, 2022 | 3.320 | 3.440 | 3.310 | 3.440 | 21,576 | +0.01(+0.29%) |
Feb 08, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 153 | +0.16(+4.89%) |
Feb 04, 2022 | 3.270 | 263 | +0.01(+0.31%) | |||
Feb 03, 2022 | 3.250 | 3.260 | 2,258 | +0.03(+0.93%) | ||
Feb 02, 2022 | 3.230 | 3.230 | 3.230 | 3.230 | 565 | -0.18(-5.28%) |
Feb 01, 2022 | 3.462 | 3.462 | 3.410 | 3.410 | 1,688 | +0.09(+2.71%) |
Jan 31, 2022 | 3.390 | 3.415 | 3.320 | 3.320 | 27,495 | +0.12(+3.75%) |
Jan 28, 2022 | 3.220 | 3.320 | 3.200 | 3.200 | 5,065 | -0.09(-2.74%) |
Jan 27, 2022 | 3.270 | 3.400 | 3.250 | 3.290 | 4,631 | +0.02(+0.61%) |
Jan 26, 2022 | 3.250 | 3.310 | 3.235 | 3.270 | 7,858 | +0.05(+1.55%) |
Jan 25, 2022 | 3.220 | 3.300 | 3.210 | 3.220 | 10,799 | -0.05(-1.53%) |
Jan 24, 2022 | 3.380 | 3.433 | 3.170 | 3.270 | 9,298 | -0.18(-5.22%) |
Jan 21, 2022 | 3.720 | 3.720 | 3.420 | 3.450 | 6,990 | -0.07(-2.13%) |
Jan 20, 2022 | 3.660 | 3.820 | 3.510 | 3.525 | 2,670 | -0.12(-3.16%) |
Jan 19, 2022 | 3.600 | 3.650 | 3.560 | 3.640 | 4,638 | -0.12(-3.19%) |
Jan 18, 2022 | 3.580 | 3.760 | 3.560 | 3.760 | 5,450 | +0.07(+1.90%) |
Jan 14, 2022 | 3.690 | 0 | +0.03(+0.82%) | |||
Jan 13, 2022 | 3.720 | 3.870 | 3.660 | 3.660 | 70,458 | -0.08(-2.14%) |
Jan 12, 2022 | 3.770 | 3.770 | 3.640 | 3.740 | 3,860 | +0.00(+0.00%) |
Jan 11, 2022 | 3.650 | 3.740 | 3.640 | 3.740 | 3,911 | -0.01(-0.27%) |
Jan 10, 2022 | 3.790 | 3.790 | 3.631 | 3.750 | 8,662 | -0.01(-0.27%) |
Jan 07, 2022 | 3.660 | 3.770 | 3.640 | 3.760 | 7,397 | -0.02(-0.53%) |
Jan 06, 2022 | 3.800 | 3.800 | 3.610 | 3.780 | 8,674 | +0.17(+4.71%) |
Jan 05, 2022 | 3.650 | 3.710 | 3.610 | 3.610 | 4,385 | -0.12(-3.22%) |
Jan 04, 2022 | 3.750 | 3.780 | 3.730 | 3.730 | 3,880 | +0.01(+0.27%) |